Canada markets closed

Vale S.A. (VALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.60+0.02 (+0.16%)
At close: 04:00PM EDT
12.65 +0.05 (+0.40%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240531C000120002024-05-23 11:53AM EDT2024-05-310.640.590.690.00-321251.95%
VALE240607C000120002024-05-24 11:03AM EDT2024-06-070.750.630.76+0.14+22.95%23043.75%
VALE240614C000120002024-05-10 12:49PM EDT2024-06-140.740.002.790.00--195.70%
VALE240621C000120002024-05-24 3:57PM EDT2024-06-211.210.670.87+0.48+65.75%4716,40839.45%
VALE240719C000120002024-05-24 2:24PM EDT2024-07-190.960.840.99+0.02+2.13%336,97334.28%
VALE240816C000120002024-05-24 1:05PM EDT2024-08-161.131.041.10+0.06+5.61%221,51532.81%
VALE240920C000120002024-05-24 2:31PM EDT2024-09-201.121.111.18-0.06-5.08%664,72930.47%
VALE241220C000120002024-05-24 12:09PM EDT2024-12-201.491.341.48-0.19-11.31%13,41631.25%
VALE250117C000120002024-05-24 11:40AM EDT2025-01-171.601.431.58+0.08+5.26%2028,27531.93%
VALE260116C000120002024-05-23 2:42PM EDT2026-01-162.272.012.370.00-34,42132.91%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VALE240531P000120002024-05-24 3:09PM EDT2024-05-310.030.020.030.00-421,88935.16%
VALE240607P000120002024-05-24 2:28PM EDT2024-06-070.050.030.06-0.03-37.50%12,36828.71%
VALE240614P000120002024-05-24 1:38PM EDT2024-06-140.080.060.110.00-522129.10%
VALE240621P000120002024-05-24 3:06PM EDT2024-06-210.120.100.12-0.01-7.69%36329,04525.98%
VALE240628P000120002024-05-24 2:47PM EDT2024-06-280.160.130.180.00-22227.93%
VALE240719P000120002024-05-24 3:33PM EDT2024-07-190.240.240.25-0.01-4.00%5211,50126.17%
VALE240816P000120002024-05-24 1:27PM EDT2024-08-160.410.400.44-0.06-12.77%1867,49730.08%
VALE240920P000120002024-05-24 10:10AM EDT2024-09-200.520.510.55-0.02-3.70%4158,38229.40%
VALE241220P000120002024-05-23 3:59PM EDT2024-12-200.890.800.890.00-1002,81131.54%
VALE250117P000120002024-05-24 2:39PM EDT2025-01-170.960.920.95+0.03+3.23%25796,54931.20%
VALE260116P000120002024-05-24 3:02PM EDT2026-01-161.711.731.76-0.02-1.16%12460,53432.79%